CleanSpark, Inc. (BMV:CLSK)
Mexico · Delayed Price · Currency is MXN 169.00
-4.71 (-2.71%)
At close: Mar 20, 2026
BMV:CLSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 168.15 | 169.00 | 164.01 | 169.00 | 169.00 | -2.71% | 263 |
| Mar 19, 2026 | 166.01 | 173.71 | 163.00 | 173.71 | 173.71 | -1.86% | 194,623 |
| Mar 18, 2026 | 177.06 | 177.06 | 176.80 | 177.00 | 177.00 | -3.28% | 243 |
| Mar 17, 2026 | 173.50 | 183.00 | 173.40 | 183.00 | 183.00 | 3.62% | 920 |
| Mar 13, 2026 | 174.04 | 182.07 | 174.04 | 176.60 | 176.60 | 3.88% | 104,035 |
| Mar 12, 2026 | 168.00 | 170.00 | 165.00 | 170.00 | 170.00 | -1.16% | 2,308 |
| Mar 11, 2026 | 171.00 | 176.00 | 169.00 | 172.00 | 172.00 | 2.38% | 80,578 |
| Mar 10, 2026 | 172.00 | 176.00 | 168.00 | 168.00 | 168.00 | -1.18% | 5,040 |
| Mar 9, 2026 | 163.00 | 170.00 | 162.00 | 170.00 | 170.00 | 4.29% | 2,926 |
| Mar 6, 2026 | 174.01 | 174.01 | 163.00 | 163.00 | 163.00 | -7.39% | 5,559 |
| Mar 5, 2026 | 184.00 | 184.00 | 171.00 | 176.00 | 176.00 | -1.95% | 2,564 |
| Mar 4, 2026 | 182.00 | 183.00 | 179.00 | 179.50 | 179.50 | 3.16% | 7,574 |
| Mar 3, 2026 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | -4.50% | 961 |
| Mar 2, 2026 | 165.95 | 187.00 | 165.95 | 182.20 | 182.20 | 6.82% | 1,104 |
| Feb 27, 2026 | 173.70 | 173.70 | 166.00 | 170.57 | 170.57 | -3.96% | 3,447 |
| Feb 26, 2026 | 175.00 | 178.17 | 172.00 | 177.60 | 177.60 | -2.68% | 2,284 |
| Feb 25, 2026 | 184.80 | 185.00 | 180.50 | 182.50 | 182.50 | 1.96% | 3,338 |
| Feb 24, 2026 | 172.00 | 179.00 | 172.00 | 179.00 | 179.00 | 7.19% | 714 |
| Feb 23, 2026 | 168.80 | 168.80 | 162.50 | 167.00 | 167.00 | 1.83% | 1,190 |
| Feb 20, 2026 | 168.50 | 173.50 | 163.90 | 164.00 | 164.00 | -2.43% | 433 |
| Feb 19, 2026 | 156.51 | 168.60 | 156.51 | 168.09 | 168.09 | 4.95% | 1,408 |
| Feb 18, 2026 | 158.00 | 162.50 | 156.50 | 160.16 | 160.16 | 0.10% | 3,968 |
| Feb 17, 2026 | 166.00 | 166.00 | 156.00 | 160.00 | 160.00 | -5.33% | 1,463 |
| Feb 16, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.17% | 32 |
| Feb 13, 2026 | 171.70 | 171.70 | 171.00 | 171.00 | 171.00 | 6.88% | 538 |
| Feb 12, 2026 | 163.00 | 164.20 | 159.80 | 160.00 | 160.00 | -1.96% | 7,104 |
| Feb 11, 2026 | 170.00 | 170.00 | 162.20 | 163.20 | 163.20 | -5.66% | 1,856 |
| Feb 10, 2026 | 171.00 | 176.60 | 169.00 | 173.00 | 173.00 | -0.57% | 2,743 |
| Feb 9, 2026 | 173.00 | 176.00 | 172.00 | 174.00 | 174.00 | 0.21% | 3,896 |
| Feb 6, 2026 | 150.01 | 175.00 | 150.01 | 173.63 | 173.63 | 18.92% | 5,509 |
| Feb 5, 2026 | 176.30 | 176.30 | 145.80 | 146.00 | 146.00 | -17.05% | 13,165 |
| Feb 4, 2026 | 200.00 | 200.00 | 171.00 | 176.00 | 176.00 | -9.57% | 5,962 |
| Feb 3, 2026 | 197.00 | 205.00 | 185.07 | 194.63 | 194.63 | -4.59% | 8,239 |
| Jan 30, 2026 | 210.51 | 214.50 | 202.50 | 204.00 | 204.00 | -3.78% | 3,033 |
| Jan 29, 2026 | 222.00 | 222.00 | 210.00 | 212.01 | 212.01 | -8.22% | 13,177 |
| Jan 28, 2026 | 233.31 | 236.00 | 230.85 | 231.00 | 231.00 | 2.21% | 5,786 |
| Jan 27, 2026 | 218.30 | 226.00 | 215.90 | 226.00 | 226.00 | 4.31% | 11,058 |
| Jan 26, 2026 | 221.00 | 223.00 | 213.60 | 216.67 | 216.67 | -8.85% | 13,633 |
| Jan 23, 2026 | 221.80 | 250.00 | 220.00 | 237.72 | 237.72 | 2.47% | 9,137 |
| Jan 22, 2026 | 232.45 | 232.45 | 228.00 | 232.00 | 232.00 | 4.46% | 662 |
| Jan 21, 2026 | 225.71 | 237.45 | 210.63 | 222.10 | 222.10 | -2.84% | 7,327 |
| Jan 20, 2026 | 223.50 | 232.50 | 220.40 | 228.60 | 228.60 | 0.48% | 9,850 |
| Jan 19, 2026 | 230.41 | 230.41 | 215.00 | 227.50 | 227.50 | -2.36% | 712 |
| Jan 16, 2026 | 238.00 | 240.00 | 232.00 | 233.00 | 233.00 | 2.78% | 4,867 |
| Jan 15, 2026 | 229.50 | 238.00 | 226.70 | 226.70 | 226.70 | -4.48% | 3,523 |
| Jan 14, 2026 | 232.80 | 247.00 | 230.50 | 237.33 | 237.33 | 6.91% | 3,675 |
| Jan 13, 2026 | 226.00 | 226.00 | 217.30 | 222.00 | 222.00 | 3.28% | 5,871 |
| Jan 12, 2026 | 210.81 | 216.80 | 210.81 | 214.95 | 214.95 | 2.96% | 2,385 |
| Jan 9, 2026 | 212.00 | 221.44 | 208.00 | 208.78 | 208.78 | -1.89% | 11,182 |
| Jan 8, 2026 | 214.40 | 219.80 | 212.80 | 212.80 | 212.80 | -0.60% | 2,791 |